CCK Consolidated Holdings Berhad (KLSE:CCK)
Malaysia · Delayed Price · Currency is MYR 0.9250
-0.0300 (-3.14%)
At close: Aug 28, 2026
KLSE:CCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -3.14% | 585,300 |
| Aug 27, 2026 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -2.55% | 1,004,400 |
| Aug 26, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 538,900 |
| Aug 24, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 316,400 |
| Aug 21, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 262,400 |
| Aug 20, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 100,100 |
| Aug 19, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | - | 353,700 |
| Aug 18, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 189,000 |
| Aug 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 159,500 |
| Aug 14, 2026 | 1.07 | 1.08 | 1.02 | 1.05 | 1.05 | -1.87% | 585,200 |
| Aug 13, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 197,000 |
| Aug 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 61,600 |
| Aug 11, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | 0.93% | 105,000 |
| Aug 10, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | - | 110,400 |
| Aug 7, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 66,200 |
| Aug 6, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | - | 100,900 |
| Aug 5, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -1.80% | 333,700 |
| Aug 4, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 1.83% | 89,800 |
| Aug 3, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -2.68% | 275,500 |
| Jul 31, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 104,200 |
| Jul 30, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 152,100 |
| Jul 29, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 210,900 |
| Jul 28, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | 281,000 |
| Jul 27, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 309,200 |
| Jul 24, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | - | 424,200 |
| Jul 23, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | -1.75% | 473,100 |
| Jul 22, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 76,600 |
| Jul 21, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | -0.88% | 320,100 |
| Jul 20, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | - | 294,800 |
| Jul 17, 2026 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -1.72% | 222,900 |
| Jul 16, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 34,400 |
| Jul 15, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 164,000 |
| Jul 14, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 238,000 |
| Jul 13, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 1,400 |
| Jul 10, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 10,500 |
| Jul 9, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | -0.86% | 93,000 |
| Jul 8, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 119,000 |
| Jul 7, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 66,900 |
| Jul 6, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 48,500 |
| Jul 3, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 25,800 |
| Jul 2, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 1.74% | 36,200 |
| Jul 1, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 25,000 |
| Jun 30, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 17,800 |
| Jun 29, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 64,200 |
| Jun 26, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -0.86% | 257,300 |
| Jun 25, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 29,300 |
| Jun 24, 2026 | 1.16 | 1.16 | 1.13 | 1.16 | 1.16 | - | 223,800 |
| Jun 23, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 12,700 |
| Jun 22, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 45,400 |
| Jun 19, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 76,800 |